723 lines
31 KiB
CSV
723 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,210000,142679424,744,744,744,744,1282
|
|
20250113,205900,142679424,744,744,744,744,0
|
|
20250113,205800,142679424,744,744,744,744,0
|
|
20250113,205700,142679424,744,744,744,744,0
|
|
20250113,205600,142679424,744,744,744,744,0
|
|
20250113,205500,142679424,744,744,744,744,0
|
|
20250113,205400,142679424,744,744,744,744,0
|
|
20250113,205300,142679424,744,744,744,744,0
|
|
20250113,205200,142679424,744,744,744,744,0
|
|
20250113,205100,142679424,744,744,744,744,0
|
|
20250113,205000,142679424,744,744,744,744,0
|
|
20250113,204900,142679424,744,744,744,744,0
|
|
20250113,204800,142679424,744,744,744,744,0
|
|
20250113,204700,142679424,744,744,744,744,0
|
|
20250113,204600,142679424,744,744,744,744,0
|
|
20250113,204500,142679424,744,744,744,744,0
|
|
20250113,204400,142679424,744,744,744,744,0
|
|
20250113,204300,142679424,744,744,744,744,0
|
|
20250113,204200,142679424,744,744,744,744,0
|
|
20250113,204100,142679424,744,744,744,744,0
|
|
20250113,204000,142679424,744,744,744,744,0
|
|
20250113,203900,142679424,744,744,744,744,0
|
|
20250113,203800,142679424,744,744,744,744,0
|
|
20250113,203700,142679424,744,744,744,744,0
|
|
20250113,203600,142679424,744,744,744,744,0
|
|
20250113,203500,142679424,744,744,744,744,0
|
|
20250113,203400,142679424,744,744,744,744,0
|
|
20250113,203300,142679424,744,744,744,744,0
|
|
20250113,203200,142679424,744,744,744,744,0
|
|
20250113,203100,142679424,744,744,744,744,0
|
|
20250113,203000,142679424,744,744,744,744,1282
|
|
20250113,202900,142679424,744,744,744,744,0
|
|
20250113,202800,142679424,744,744,744,744,0
|
|
20250113,202700,142679424,744,744,744,744,0
|
|
20250113,202600,142679424,744,744,744,744,0
|
|
20250113,202500,142679424,744,744,744,744,0
|
|
20250113,202400,142679424,744,744,744,744,0
|
|
20250113,202300,142679424,744,744,744,744,0
|
|
20250113,202200,142679424,744,744,744,744,0
|
|
20250113,202100,142679424,744,744,744,744,0
|
|
20250113,202000,142679424,744,744,744,744,0
|
|
20250113,201900,142679424,744,744,744,744,0
|
|
20250113,201800,142679424,744,744,744,744,0
|
|
20250113,201700,142679424,744,744,744,744,0
|
|
20250113,201600,142679424,744,744,744,744,0
|
|
20250113,201500,142679424,744,744,744,744,0
|
|
20250113,201400,142679424,744,744,744,744,0
|
|
20250113,201300,142679424,744,744,744,744,0
|
|
20250113,201200,142679424,744,744,744,744,0
|
|
20250113,201100,142679424,744,744,744,744,0
|
|
20250113,201000,142679424,744,744,744,744,0
|
|
20250113,200900,142679424,744,744,744,744,0
|
|
20250113,200800,142679424,744,744,744,744,0
|
|
20250113,200700,142679424,744,744,744,744,0
|
|
20250113,200600,142679424,744,744,744,744,0
|
|
20250113,200500,142679424,744,744,744,744,0
|
|
20250113,200400,142679424,744,744,744,744,0
|
|
20250113,200300,142679424,744,744,744,744,0
|
|
20250113,200200,142679424,744,744,744,744,0
|
|
20250113,200100,142679424,744,744,744,744,0
|
|
20250113,200000,142679424,744,744,744,744,1282
|
|
20250113,195900,142679424,744,744,744,744,0
|
|
20250113,195800,142679424,744,744,744,744,0
|
|
20250113,195700,142679424,744,744,744,744,0
|
|
20250113,195600,142679424,744,744,744,744,0
|
|
20250113,195500,142679424,744,744,744,744,0
|
|
20250113,195400,142679424,744,744,744,744,0
|
|
20250113,195300,142679424,744,744,744,744,0
|
|
20250113,195200,142679424,744,744,744,744,0
|
|
20250113,195100,142679424,744,744,744,744,0
|
|
20250113,195000,142679424,744,744,744,744,0
|
|
20250113,194900,142679424,744,744,744,744,0
|
|
20250113,194800,142679424,744,744,744,744,0
|
|
20250113,194700,142679424,744,744,744,744,0
|
|
20250113,194600,142679424,744,744,744,744,0
|
|
20250113,194500,142679424,744,744,744,744,0
|
|
20250113,194400,142679424,744,744,744,744,0
|
|
20250113,194300,142679424,744,744,744,744,0
|
|
20250113,194200,142679424,744,744,744,744,0
|
|
20250113,194100,142679424,744,744,744,744,0
|
|
20250113,194000,142679424,744,744,744,744,0
|
|
20250113,193900,142679424,744,744,744,744,0
|
|
20250113,193800,142679424,744,744,744,744,0
|
|
20250113,193700,142679424,744,744,744,744,0
|
|
20250113,193600,142679424,744,744,744,744,0
|
|
20250113,193500,142679424,744,744,744,744,0
|
|
20250113,193400,142679424,744,744,744,744,0
|
|
20250113,193300,142679424,744,744,744,744,0
|
|
20250113,193200,142679424,744,744,744,744,0
|
|
20250113,193100,142679424,744,744,744,744,0
|
|
20250113,193000,142679424,744,744,744,744,1282
|
|
20250113,192900,142679424,744,744,744,744,0
|
|
20250113,192800,142679424,744,744,744,744,0
|
|
20250113,192700,142679424,744,744,744,744,0
|
|
20250113,192600,142679424,744,744,744,744,0
|
|
20250113,192500,142679424,744,744,744,744,0
|
|
20250113,192400,142679424,744,744,744,744,0
|
|
20250113,192300,142679424,744,744,744,744,0
|
|
20250113,192200,142679424,744,744,744,744,0
|
|
20250113,192100,142679424,744,744,744,744,0
|
|
20250113,192000,142679424,744,744,744,744,0
|
|
20250113,191900,142679424,744,744,744,744,0
|
|
20250113,191800,142679424,744,744,744,744,0
|
|
20250113,191700,142679424,744,744,744,744,0
|
|
20250113,191600,142679424,744,744,744,744,0
|
|
20250113,191500,142679424,744,744,744,744,0
|
|
20250113,191400,142679424,744,744,744,744,0
|
|
20250113,191300,142679424,744,744,744,744,0
|
|
20250113,191200,142679424,744,744,744,744,0
|
|
20250113,191100,142679424,744,744,744,744,0
|
|
20250113,191000,142679424,744,744,744,744,0
|
|
20250113,190900,142679424,744,744,744,744,0
|
|
20250113,190800,142679424,744,744,744,744,0
|
|
20250113,190700,142679424,744,744,744,744,0
|
|
20250113,190600,142679424,744,744,744,744,0
|
|
20250113,190500,142679424,744,744,744,744,0
|
|
20250113,190400,142679424,744,744,744,744,0
|
|
20250113,190300,142679424,744,744,744,744,0
|
|
20250113,190200,142679424,744,744,744,744,0
|
|
20250113,190100,142679424,744,744,744,744,0
|
|
20250113,190000,142679424,744,744,744,744,1282
|
|
20250113,185900,142679424,744,744,744,744,0
|
|
20250113,185800,142679424,744,744,744,744,0
|
|
20250113,185700,142679424,744,744,744,744,0
|
|
20250113,185600,142679424,744,744,744,744,0
|
|
20250113,185500,142679424,744,744,744,744,0
|
|
20250113,185400,142679424,744,744,744,744,0
|
|
20250113,185300,142679424,744,744,744,744,0
|
|
20250113,185200,142679424,744,744,744,744,0
|
|
20250113,185100,142679424,744,744,744,744,0
|
|
20250113,185000,142679424,744,744,744,744,0
|
|
20250113,184900,142679424,744,744,744,744,0
|
|
20250113,184800,142679424,744,744,744,744,0
|
|
20250113,184700,142679424,744,744,744,744,0
|
|
20250113,184600,142679424,744,744,744,744,0
|
|
20250113,184500,142679424,744,744,744,744,0
|
|
20250113,184400,142679424,744,744,744,744,0
|
|
20250113,184300,142679424,744,744,744,744,0
|
|
20250113,184200,142679424,744,744,744,744,0
|
|
20250113,184100,142679424,744,744,744,744,0
|
|
20250113,184000,142679424,744,744,744,744,0
|
|
20250113,183900,142679424,744,744,744,744,0
|
|
20250113,183800,142679424,744,744,744,744,0
|
|
20250113,183700,142679424,744,744,744,744,0
|
|
20250113,183600,142679424,744,744,744,744,0
|
|
20250113,183500,142679424,744,744,744,744,0
|
|
20250113,183400,142679424,744,744,744,744,0
|
|
20250113,183300,142679424,744,744,744,744,0
|
|
20250113,183200,142679424,744,744,744,744,0
|
|
20250113,183100,142679424,744,744,744,744,0
|
|
20250113,183000,142679424,744,744,744,744,1282
|
|
20250113,182900,142679424,744,744,744,744,0
|
|
20250113,182800,142679424,744,744,744,744,0
|
|
20250113,182700,142679424,744,744,744,744,0
|
|
20250113,182600,142679424,744,744,744,744,0
|
|
20250113,182500,142679424,744,744,744,744,0
|
|
20250113,182400,142679424,744,744,744,744,0
|
|
20250113,182300,142679424,744,744,744,744,0
|
|
20250113,182200,142679424,744,744,744,744,0
|
|
20250113,182100,142679424,744,744,744,744,0
|
|
20250113,182000,142679424,744,744,744,744,0
|
|
20250113,181900,142679424,744,744,744,744,0
|
|
20250113,181800,142679424,744,744,744,744,0
|
|
20250113,181700,142679424,744,744,744,744,0
|
|
20250113,181600,142679424,744,744,744,744,0
|
|
20250113,181500,142679424,744,744,744,744,0
|
|
20250113,181400,142679424,744,744,744,744,0
|
|
20250113,181300,142679424,744,744,744,744,0
|
|
20250113,181200,142679424,744,744,744,744,0
|
|
20250113,181100,142679424,744,744,744,744,0
|
|
20250113,181000,142679424,744,744,744,744,0
|
|
20250113,180900,142679424,744,744,744,744,0
|
|
20250113,180800,142679424,744,744,744,744,0
|
|
20250113,180700,142679424,744,744,744,744,0
|
|
20250113,180600,142679424,744,744,744,744,0
|
|
20250113,180500,142679424,744,744,744,744,0
|
|
20250113,180400,142679424,744,744,744,744,0
|
|
20250113,180300,142679424,744,744,744,744,0
|
|
20250113,180200,142679424,744,744,744,744,0
|
|
20250113,180100,142679424,744,744,744,744,0
|
|
20250113,180000,142679424,744,744,744,744,1282
|
|
20250113,175900,142679424,744,744,744,744,0
|
|
20250113,175800,142679424,744,744,744,744,0
|
|
20250113,175700,142679424,744,744,744,744,0
|
|
20250113,175600,142679424,744,744,744,744,0
|
|
20250113,175500,142679424,744,744,744,744,0
|
|
20250113,175400,142679424,744,744,744,744,0
|
|
20250113,175300,142679424,744,744,744,744,0
|
|
20250113,175200,142679424,744,744,744,744,0
|
|
20250113,175100,142679424,744,744,744,744,0
|
|
20250113,175000,142679424,744,744,744,744,0
|
|
20250113,174900,142679424,744,744,744,744,0
|
|
20250113,174800,142679424,744,744,744,744,0
|
|
20250113,174700,142679424,744,744,744,744,0
|
|
20250113,174600,142679424,744,744,744,744,0
|
|
20250113,174500,142679424,744,744,744,744,0
|
|
20250113,174400,142679424,744,744,744,744,0
|
|
20250113,174300,142679424,744,744,744,744,0
|
|
20250113,174200,142679424,744,744,744,744,0
|
|
20250113,174100,142679424,744,744,744,744,0
|
|
20250113,174000,142679424,744,744,744,744,0
|
|
20250113,173900,142679424,744,744,744,744,0
|
|
20250113,173800,142679424,744,744,744,744,0
|
|
20250113,173700,142679424,744,744,744,744,0
|
|
20250113,173600,142679424,744,744,744,744,0
|
|
20250113,173500,142679424,744,744,744,744,0
|
|
20250113,173400,142679424,744,744,744,744,0
|
|
20250113,173300,142679424,744,744,744,744,0
|
|
20250113,173200,142679424,744,744,744,744,0
|
|
20250113,173100,142679424,744,744,744,744,0
|
|
20250113,173000,142679424,744,744,744,744,1282
|
|
20250113,172900,142679424,744,744,744,744,0
|
|
20250113,172800,142679424,744,744,744,744,0
|
|
20250113,172700,142679424,744,744,744,744,0
|
|
20250113,172600,142679424,744,744,744,744,0
|
|
20250113,172500,142679424,744,744,744,744,0
|
|
20250113,172400,142679424,744,744,744,744,0
|
|
20250113,172300,142679424,744,744,744,744,0
|
|
20250113,172200,142679424,744,744,744,744,0
|
|
20250113,172100,142679424,744,744,744,744,0
|
|
20250113,172000,142679424,744,744,744,744,0
|
|
20250113,171900,142679424,744,744,744,744,0
|
|
20250113,171800,142679424,744,744,744,744,0
|
|
20250113,171700,142679424,744,744,744,744,0
|
|
20250113,171600,142679424,744,744,744,744,0
|
|
20250113,171500,142679424,744,744,744,744,0
|
|
20250113,171400,142679424,744,744,744,744,0
|
|
20250113,171300,142679424,744,744,744,744,0
|
|
20250113,171200,142679424,744,744,744,744,0
|
|
20250113,171100,142679424,744,744,744,744,0
|
|
20250113,171000,142679424,744,744,744,744,0
|
|
20250113,170900,142679424,744,744,744,744,0
|
|
20250113,170800,142679424,744,744,744,744,0
|
|
20250113,170700,142679424,744,744,744,744,0
|
|
20250113,170600,142679424,744,744,744,744,0
|
|
20250113,170500,142679424,744,744,744,744,0
|
|
20250113,170400,142679424,744,744,744,744,0
|
|
20250113,170300,142679424,744,744,744,744,0
|
|
20250113,170200,142679424,744,744,744,744,0
|
|
20250113,170100,142679424,744,744,744,744,0
|
|
20250113,170000,142679424,744,744,744,744,1282
|
|
20250113,165900,142679424,744,744,744,744,0
|
|
20250113,165800,142679424,744,744,744,744,0
|
|
20250113,165700,142679424,744,744,744,744,0
|
|
20250113,165600,142679424,744,744,744,744,0
|
|
20250113,165500,142679424,744,744,744,744,0
|
|
20250113,165400,142679424,744,744,744,744,0
|
|
20250113,165300,142679424,744,744,744,744,0
|
|
20250113,165200,142679424,744,744,744,744,0
|
|
20250113,165100,142679424,744,744,744,744,0
|
|
20250113,165000,142679424,744,744,744,744,0
|
|
20250113,164900,142679424,744,744,744,744,0
|
|
20250113,164800,142679424,744,744,744,744,0
|
|
20250113,164700,142679424,744,744,744,744,0
|
|
20250113,164600,142679424,744,744,744,744,0
|
|
20250113,164500,142679424,744,744,744,744,0
|
|
20250113,164400,142679424,744,744,744,744,0
|
|
20250113,164300,142679424,744,744,744,744,0
|
|
20250113,164200,142679424,744,744,744,744,0
|
|
20250113,164100,142679424,744,744,744,744,0
|
|
20250113,164000,142679424,744,744,744,744,0
|
|
20250113,163900,142679424,744,744,744,744,0
|
|
20250113,163800,142679424,744,744,744,744,0
|
|
20250113,163700,142679424,744,744,744,744,0
|
|
20250113,163600,142679424,744,744,744,744,0
|
|
20250113,163500,142679424,744,744,744,744,0
|
|
20250113,163400,142679424,744,744,744,744,0
|
|
20250113,163300,142679424,744,744,744,744,0
|
|
20250113,163200,142679424,744,744,744,744,0
|
|
20250113,163100,142679424,744,744,744,744,0
|
|
20250113,163000,142679424,744,744,744,744,1282
|
|
20250113,162900,142679424,744,744,744,744,0
|
|
20250113,162800,142679424,744,744,744,744,0
|
|
20250113,162700,142679424,744,744,744,744,0
|
|
20250113,162600,142679424,744,744,744,744,0
|
|
20250113,162500,142679424,744,744,744,744,0
|
|
20250113,162400,142679424,744,744,744,744,0
|
|
20250113,162300,142679424,744,744,744,744,0
|
|
20250113,162200,142679424,744,744,744,744,0
|
|
20250113,162100,142679424,744,744,744,744,0
|
|
20250113,162000,142679424,744,744,744,744,0
|
|
20250113,161900,142679424,744,744,744,744,0
|
|
20250113,161800,142679424,744,744,744,744,0
|
|
20250113,161700,142679424,744,744,744,744,0
|
|
20250113,161600,142679424,744,744,744,744,0
|
|
20250113,161500,142679424,744,744,744,744,0
|
|
20250113,161400,142679424,744,744,744,744,0
|
|
20250113,161300,142679424,744,744,744,744,0
|
|
20250113,161200,142679424,744,744,744,744,0
|
|
20250113,161100,142679424,744,744,744,744,0
|
|
20250113,161000,142679424,744,744,744,744,0
|
|
20250113,160900,142679424,744,744,744,744,0
|
|
20250113,160800,142679424,744,744,744,744,0
|
|
20250113,160700,142679424,744,744,744,744,0
|
|
20250113,160600,142679424,744,744,744,744,0
|
|
20250113,160500,142679424,744,744,744,744,0
|
|
20250113,160400,142679424,744,744,744,744,0
|
|
20250113,160300,142679424,744,744,744,744,0
|
|
20250113,160200,142679424,744,744,744,744,0
|
|
20250113,160100,142679424,744,744,744,744,0
|
|
20250113,160000,142679424,744,744,744,744,1282
|
|
20250113,155900,142679424,744,744,744,744,0
|
|
20250113,155800,142679424,744,744,744,744,0
|
|
20250113,155700,142679424,744,744,744,744,0
|
|
20250113,155600,142679424,744,744,744,744,0
|
|
20250113,155500,142679424,744,744,744,744,0
|
|
20250113,155400,142679424,744,744,744,744,0
|
|
20250113,155300,142679424,744,744,744,744,0
|
|
20250113,155200,142679424,744,744,744,744,0
|
|
20250113,155100,142679424,744,744,744,744,0
|
|
20250113,155000,142679424,744,744,744,744,0
|
|
20250113,154900,142679424,744,744,744,744,0
|
|
20250113,154800,142679424,744,744,744,744,0
|
|
20250113,154700,142679424,744,744,744,744,0
|
|
20250113,154600,142679424,744,744,744,744,0
|
|
20250113,154500,142679424,744,744,744,744,0
|
|
20250113,154400,142679424,744,744,744,744,0
|
|
20250113,154300,142679424,744,744,744,744,0
|
|
20250113,154200,142679424,744,744,744,744,0
|
|
20250113,154100,142679424,744,744,744,744,0
|
|
20250113,154000,142679424,744,744,744,744,0
|
|
20250113,153900,142679424,744,744,744,744,0
|
|
20250113,153800,142679424,744,744,744,744,0
|
|
20250113,153700,142679424,744,744,744,744,0
|
|
20250113,153600,142679424,744,744,744,744,0
|
|
20250113,153500,142679424,744,744,744,744,0
|
|
20250113,153400,142679424,744,744,744,744,0
|
|
20250113,153300,142679424,744,744,744,744,0
|
|
20250113,153200,142679424,744,744,744,744,0
|
|
20250113,153100,142679424,744,744,744,744,0
|
|
20250113,153000,142679424,744,744,744,744,2564
|
|
20250113,152900,141725616,737,737,737,737,0
|
|
20250113,152800,141725616,737,737,737,737,0
|
|
20250113,152700,141725616,737,737,737,737,0
|
|
20250113,152600,141725616,737,737,737,737,0
|
|
20250113,152500,141725616,737,737,737,737,0
|
|
20250113,152400,141725616,737,737,737,737,0
|
|
20250113,152300,141725616,737,737,737,737,0
|
|
20250113,152200,141725616,737,737,737,737,0
|
|
20250113,152100,141725616,737,737,737,737,0
|
|
20250113,152000,141725616,737,737,737,737,0
|
|
20250113,151900,141725616,737,737,737,737,335
|
|
20250113,151800,141478721,737,737,737,735,7875
|
|
20250113,151700,135690556,735,735,735,735,0
|
|
20250113,151600,135690556,735,735,735,735,0
|
|
20250113,151500,135690556,735,735,735,735,420
|
|
20250113,151400,135381856,737,737,737,737,0
|
|
20250113,151300,135381856,737,737,737,737,200
|
|
20250113,151200,135234456,737,737,737,737,0
|
|
20250113,151100,135234456,737,737,737,737,0
|
|
20250113,151000,135234456,737,738,738,737,1600
|
|
20250113,150900,134055156,737,737,737,737,500
|
|
20250113,150800,133686656,735,735,735,735,0
|
|
20250113,150700,133686656,735,735,735,735,0
|
|
20250113,150600,133686656,735,735,735,735,0
|
|
20250113,150500,133686656,735,735,735,735,0
|
|
20250113,150400,133686656,735,736,736,735,3000
|
|
20250113,150300,131480832,736,736,736,736,0
|
|
20250113,150200,131480832,736,736,736,736,1696
|
|
20250113,150100,130232576,735,735,735,735,399
|
|
20250113,150000,129939311,735,735,735,735,0
|
|
20250113,145900,129939311,735,735,735,735,0
|
|
20250113,145800,129939311,735,735,735,735,185
|
|
20250113,145700,129803336,736,736,736,736,0
|
|
20250113,145600,129803336,736,736,736,736,17
|
|
20250113,145500,129790824,736,736,736,736,0
|
|
20250113,145400,129790824,736,736,736,736,0
|
|
20250113,145300,129790824,736,736,736,736,0
|
|
20250113,145200,129790824,736,736,736,736,4
|
|
20250113,145100,129787880,735,735,735,735,1363
|
|
20250113,145000,128786075,736,736,736,736,7
|
|
20250113,144900,128780923,736,736,736,736,3
|
|
20250113,144800,128778715,736,734,736,734,233
|
|
20250113,144700,128607691,734,734,734,734,0
|
|
20250113,144600,128607691,734,734,734,734,0
|
|
20250113,144500,128607691,734,734,734,734,0
|
|
20250113,144400,128607691,734,734,734,734,0
|
|
20250113,144300,128607691,734,734,734,734,0
|
|
20250113,144200,128607691,734,734,734,734,0
|
|
20250113,144100,128607691,734,734,734,734,0
|
|
20250113,144000,128607691,734,734,734,734,110
|
|
20250113,143900,128526951,734,734,734,734,3574
|
|
20250113,143800,125903635,734,734,734,734,0
|
|
20250113,143700,125903635,734,735,735,734,200
|
|
20250113,143600,125756685,738,738,738,738,0
|
|
20250113,143500,125756685,738,738,738,738,0
|
|
20250113,143400,125756685,738,738,738,738,0
|
|
20250113,143300,125756685,738,738,738,738,0
|
|
20250113,143200,125756685,738,738,738,738,1
|
|
20250113,143100,125755947,738,738,738,738,0
|
|
20250113,143000,125755947,738,738,738,738,1
|
|
20250113,142900,125755209,735,738,738,735,7541
|
|
20250113,142800,120198598,741,741,741,741,0
|
|
20250113,142700,120198598,741,741,741,741,0
|
|
20250113,142600,120198598,741,741,741,741,0
|
|
20250113,142500,120198598,741,738,741,738,210
|
|
20250113,142400,120043588,742,742,742,742,0
|
|
20250113,142300,120043588,742,742,742,742,0
|
|
20250113,142200,120043588,742,742,742,742,0
|
|
20250113,142100,120043588,742,742,742,742,0
|
|
20250113,142000,120043588,742,742,742,742,2
|
|
20250113,141900,120042104,743,739,743,738,601
|
|
20250113,141800,119598556,739,739,739,739,500
|
|
20250113,141700,119229056,745,745,745,745,0
|
|
20250113,141600,119229056,745,739,745,738,398
|
|
20250113,141500,118935028,745,744,745,744,2
|
|
20250113,141400,118933539,743,743,743,743,150
|
|
20250113,141300,118822089,743,739,743,739,2001
|
|
20250113,141200,117343346,743,743,743,743,0
|
|
20250113,141100,117343346,743,743,743,743,8
|
|
20250113,141000,117337402,743,741,743,739,1002
|
|
20250113,140900,116596416,743,743,743,743,0
|
|
20250113,140800,116596416,743,743,743,743,0
|
|
20250113,140700,116596416,743,744,744,743,288
|
|
20250113,140600,116382430,743,743,743,743,5114
|
|
20250113,140500,112582728,743,743,743,743,0
|
|
20250113,140400,112582728,743,743,743,743,200
|
|
20250113,140300,112434128,743,743,743,743,200
|
|
20250113,140200,112285528,743,743,743,743,0
|
|
20250113,140100,112285528,743,743,743,743,0
|
|
20250113,140000,112285528,743,743,743,743,0
|
|
20250113,135900,112285528,743,743,743,743,0
|
|
20250113,135800,112285528,743,743,743,743,0
|
|
20250113,135700,112285528,743,743,743,743,17
|
|
20250113,135600,112272897,743,743,743,743,0
|
|
20250113,135500,112272897,743,743,743,743,0
|
|
20250113,135400,112272897,743,743,743,743,0
|
|
20250113,135300,112272897,743,743,743,743,0
|
|
20250113,135200,112272897,743,743,743,743,50
|
|
20250113,135100,112235747,743,743,743,743,0
|
|
20250113,135000,112235747,743,743,743,743,0
|
|
20250113,134900,112235747,743,743,743,743,0
|
|
20250113,134800,112235747,743,743,743,743,0
|
|
20250113,134700,112235747,743,743,743,743,0
|
|
20250113,134600,112235747,743,743,743,743,0
|
|
20250113,134500,112235747,743,743,743,743,0
|
|
20250113,134400,112235747,743,743,743,743,0
|
|
20250113,134300,112235747,743,743,743,743,0
|
|
20250113,134200,112235747,743,743,743,743,0
|
|
20250113,134100,112235747,743,743,743,743,0
|
|
20250113,134000,112235747,743,743,743,743,0
|
|
20250113,133900,112235747,743,743,743,743,0
|
|
20250113,133800,112235747,743,743,743,743,0
|
|
20250113,133700,112235747,743,743,743,743,0
|
|
20250113,133600,112235747,743,743,743,743,0
|
|
20250113,133500,112235747,743,743,743,743,0
|
|
20250113,133400,112235747,743,743,743,743,0
|
|
20250113,133300,112235747,743,743,743,743,0
|
|
20250113,133200,112235747,743,743,743,743,0
|
|
20250113,133100,112235747,743,743,743,743,0
|
|
20250113,133000,112235747,743,743,743,743,154
|
|
20250113,132900,112121325,743,743,743,743,0
|
|
20250113,132800,112121325,743,743,743,743,0
|
|
20250113,132700,112121325,743,743,743,743,0
|
|
20250113,132600,112121325,743,743,743,743,0
|
|
20250113,132500,112121325,743,743,743,743,0
|
|
20250113,132400,112121325,743,743,743,743,0
|
|
20250113,132300,112121325,743,743,743,743,0
|
|
20250113,132200,112121325,743,743,743,743,0
|
|
20250113,132100,112121325,743,743,743,743,0
|
|
20250113,132000,112121325,743,743,743,743,0
|
|
20250113,131900,112121325,743,743,743,743,0
|
|
20250113,131800,112121325,743,743,743,743,0
|
|
20250113,131700,112121325,743,743,743,743,0
|
|
20250113,131600,112121325,743,743,743,743,0
|
|
20250113,131500,112121325,743,743,743,743,0
|
|
20250113,131400,112121325,743,743,743,743,0
|
|
20250113,131300,112121325,743,743,743,743,0
|
|
20250113,131200,112121325,743,743,743,743,1
|
|
20250113,131100,112120582,736,737,737,736,162
|
|
20250113,131000,112001245,743,743,743,743,0
|
|
20250113,130900,112001245,743,743,743,743,0
|
|
20250113,130800,112001245,743,743,743,743,0
|
|
20250113,130700,112001245,743,743,743,743,2
|
|
20250113,130600,111999759,743,737,743,737,6
|
|
20250113,130500,111995331,743,743,743,743,0
|
|
20250113,130400,111995331,743,743,743,743,0
|
|
20250113,130300,111995331,743,743,743,743,0
|
|
20250113,130200,111995331,743,743,743,743,1
|
|
20250113,130100,111994588,745,745,745,745,0
|
|
20250113,130000,111994588,745,745,745,745,0
|
|
20250113,125900,111994588,745,744,745,744,2
|
|
20250113,125800,111993099,745,745,745,745,0
|
|
20250113,125700,111993099,745,745,745,745,0
|
|
20250113,125600,111993099,745,745,745,745,0
|
|
20250113,125500,111993099,745,745,745,745,1
|
|
20250113,125400,111992354,744,744,744,744,3
|
|
20250113,125300,111990122,745,745,745,745,0
|
|
20250113,125200,111990122,745,745,745,745,0
|
|
20250113,125100,111990122,745,745,745,745,0
|
|
20250113,125000,111990122,745,745,745,745,0
|
|
20250113,124900,111990122,745,745,745,745,5
|
|
20250113,124800,111986397,745,738,745,738,228
|
|
20250113,124700,111818126,747,747,747,747,0
|
|
20250113,124600,111818126,747,741,747,741,10000
|
|
20250113,124500,104391033,741,741,741,741,10
|
|
20250113,124400,104383623,741,741,741,741,5
|
|
20250113,124300,104379918,741,741,741,741,0
|
|
20250113,124200,104379918,741,741,741,741,0
|
|
20250113,124100,104379918,741,738,741,738,102
|
|
20250113,124000,104304636,741,741,741,741,0
|
|
20250113,123900,104304636,741,738,741,738,246
|
|
20250113,123800,104123070,741,741,741,741,15
|
|
20250113,123700,104111955,741,739,741,739,75
|
|
20250113,123600,104056528,741,741,741,741,0
|
|
20250113,123500,104056528,741,741,741,741,0
|
|
20250113,123400,104056528,741,741,741,741,10
|
|
20250113,123300,104049118,741,741,741,741,1
|
|
20250113,123200,104048377,740,742,742,740,799
|
|
20250113,123100,103456693,741,741,741,741,500
|
|
20250113,123000,103086193,744,741,744,741,1501
|
|
20250113,122900,101973949,744,744,744,744,0
|
|
20250113,122800,101973949,744,744,744,744,0
|
|
20250113,122700,101973949,744,744,744,744,0
|
|
20250113,122600,101973949,744,744,744,744,0
|
|
20250113,122500,101973949,744,744,744,744,151
|
|
20250113,122400,101861605,741,741,741,741,0
|
|
20250113,122300,101861605,741,741,741,741,0
|
|
20250113,122200,101861605,741,742,742,741,10
|
|
20250113,122100,101854190,743,743,743,743,5
|
|
20250113,122000,101850475,744,744,744,744,5
|
|
20250113,121900,101846755,744,744,744,744,15
|
|
20250113,121800,101835595,744,744,744,744,15
|
|
20250113,121700,101824435,743,743,743,743,1
|
|
20250113,121600,101823692,742,742,742,742,0
|
|
20250113,121500,101823692,742,742,742,742,0
|
|
20250113,121400,101823692,742,742,742,742,0
|
|
20250113,121300,101823692,742,742,742,742,0
|
|
20250113,121200,101823692,742,742,742,742,0
|
|
20250113,121100,101823692,742,742,742,742,0
|
|
20250113,121000,101823692,742,742,742,742,0
|
|
20250113,120900,101823692,742,742,742,742,0
|
|
20250113,120800,101823692,742,742,742,742,0
|
|
20250113,120700,101823692,742,742,742,742,0
|
|
20250113,120600,101823692,742,742,742,742,1
|
|
20250113,120500,101822950,743,743,743,743,0
|
|
20250113,120400,101822950,743,743,743,743,19
|
|
20250113,120300,101808833,741,741,741,741,0
|
|
20250113,120200,101808833,741,741,741,741,0
|
|
20250113,120100,101808833,741,741,741,741,0
|
|
20250113,120000,101808833,741,741,741,741,0
|
|
20250113,115900,101808833,741,741,741,741,0
|
|
20250113,115800,101808833,741,741,741,741,0
|
|
20250113,115700,101808833,741,741,741,741,0
|
|
20250113,115600,101808833,741,741,741,741,0
|
|
20250113,115500,101808833,741,741,741,741,1000
|
|
20250113,115400,101067833,743,743,743,743,0
|
|
20250113,115300,101067833,743,743,743,743,0
|
|
20250113,115200,101067833,743,743,743,743,0
|
|
20250113,115100,101067833,743,743,743,743,0
|
|
20250113,115000,101067833,743,743,743,743,4
|
|
20250113,114900,101064861,743,742,743,742,200
|
|
20250113,114800,100916295,742,742,742,742,1
|
|
20250113,114700,100915553,741,741,741,741,0
|
|
20250113,114600,100915553,741,741,741,741,0
|
|
20250113,114500,100915553,741,740,741,740,3
|
|
20250113,114400,100913331,738,738,738,738,0
|
|
20250113,114300,100913331,738,738,738,738,0
|
|
20250113,114200,100913331,738,738,738,738,0
|
|
20250113,114100,100913331,738,738,738,738,52
|
|
20250113,114000,100874955,737,737,737,737,0
|
|
20250113,113900,100874955,737,737,737,737,0
|
|
20250113,113800,100874955,737,737,737,737,0
|
|
20250113,113700,100874955,737,737,737,737,1
|
|
20250113,113600,100874218,738,738,738,738,0
|
|
20250113,113500,100874218,738,738,738,738,15
|
|
20250113,113400,100863148,738,738,738,738,0
|
|
20250113,113300,100863148,738,738,738,738,0
|
|
20250113,113200,100863148,738,738,738,738,0
|
|
20250113,113100,100863148,738,738,738,738,0
|
|
20250113,113000,100863148,738,738,738,738,0
|
|
20250113,112900,100863148,738,738,738,738,100
|
|
20250113,112800,100789348,738,738,738,738,0
|
|
20250113,112700,100789348,738,737,738,737,1002
|
|
20250113,112600,100049873,734,733,734,733,1589
|
|
20250113,112500,98884341,733,729,733,729,2190
|
|
20250113,112400,97287807,728,734,734,728,860
|
|
20250113,112300,96661697,734,729,734,725,15717
|
|
20250113,112200,85204554,729,735,735,729,7602
|
|
20250113,112100,79656503,736,736,736,736,0
|
|
20250113,112000,79656503,736,735,736,735,5
|
|
20250113,111900,79652824,736,737,737,735,2770
|
|
20250113,111800,77614296,737,737,737,737,0
|
|
20250113,111700,77614296,737,740,740,737,7961
|
|
20250113,111600,71731404,740,740,740,740,1810
|
|
20250113,111500,70392004,740,740,740,740,2223
|
|
20250113,111400,68746984,740,746,746,739,12114
|
|
20250113,111300,59773258,747,747,747,747,0
|
|
20250113,111200,59773258,747,747,747,747,0
|
|
20250113,111100,59773258,747,747,747,747,3
|
|
20250113,111000,59771017,747,747,747,747,151
|
|
20250113,110900,59658220,747,747,747,747,10
|
|
20250113,110800,59650750,747,747,747,747,0
|
|
20250113,110700,59650750,747,747,747,747,0
|
|
20250113,110600,59650750,747,747,747,747,0
|
|
20250113,110500,59650750,747,747,747,747,0
|
|
20250113,110400,59650750,747,747,747,747,0
|
|
20250113,110300,59650750,747,747,747,747,25
|
|
20250113,110200,59632075,747,747,747,747,0
|
|
20250113,110100,59632075,747,744,747,744,5561
|
|
20250113,110000,55494688,744,747,747,744,4454
|
|
20250113,105900,52180898,747,745,747,745,3143
|
|
20250113,105800,49833147,747,747,747,747,0
|
|
20250113,105700,49833147,747,746,747,746,30
|
|
20250113,105600,49810765,747,747,747,747,0
|
|
20250113,105500,49810765,747,747,747,747,0
|
|
20250113,105400,49810765,747,747,747,747,0
|
|
20250113,105300,49810765,747,747,747,747,3
|
|
20250113,105200,49808524,747,747,747,747,1
|
|
20250113,105100,49807777,745,745,745,745,0
|
|
20250113,105000,49807777,745,745,745,745,4342
|
|
20250113,104900,46572987,745,749,749,745,14183
|
|
20250113,104800,35989460,749,749,749,749,0
|
|
20250113,104700,35989460,749,749,749,749,0
|
|
20250113,104600,35989460,749,749,749,749,2351
|
|
20250113,104500,34228561,749,754,754,749,10369
|
|
20250113,104400,26455338,756,756,756,756,48
|
|
20250113,104300,26419050,753,753,753,753,0
|
|
20250113,104200,26419050,753,753,753,753,0
|
|
20250113,104100,26419050,753,753,753,753,0
|
|
20250113,104000,26419050,753,753,753,753,60
|
|
20250113,103900,26373870,760,760,760,760,0
|
|
20250113,103800,26373870,760,760,760,760,0
|
|
20250113,103700,26373870,760,760,760,760,0
|
|
20250113,103600,26373870,760,760,760,760,0
|
|
20250113,103500,26373870,760,760,760,760,0
|
|
20250113,103400,26373870,760,760,760,760,0
|
|
20250113,103300,26373870,760,760,760,760,0
|
|
20250113,103200,26373870,760,760,760,760,1
|
|
20250113,103100,26373110,752,755,755,752,548
|
|
20250113,103000,25960552,762,762,762,762,0
|
|
20250113,102900,25960552,762,762,762,762,0
|
|
20250113,102800,25960552,762,762,762,762,0
|
|
20250113,102700,25960552,762,761,762,761,110
|
|
20250113,102600,25876799,754,754,754,754,1248
|
|
20250113,102500,24935807,763,763,763,763,0
|
|
20250113,102400,24935807,763,763,763,763,0
|
|
20250113,102300,24935807,763,763,763,763,1
|
|
20250113,102200,24935044,763,763,763,763,3
|
|
20250113,102100,24932755,754,754,754,754,0
|
|
20250113,102000,24932755,754,754,754,754,0
|
|
20250113,101900,24932755,754,754,754,754,0
|
|
20250113,101800,24932755,754,754,754,754,0
|
|
20250113,101700,24932755,754,754,754,754,0
|
|
20250113,101600,24932755,754,754,754,754,0
|
|
20250113,101500,24932755,754,754,754,754,0
|
|
20250113,101400,24932755,754,754,754,754,17
|
|
20250113,101300,24919937,754,754,754,754,0
|
|
20250113,101200,24919937,754,754,754,754,100
|
|
20250113,101100,24844537,754,754,754,754,0
|
|
20250113,101000,24844537,754,754,754,754,1
|
|
20250113,100900,24843783,754,754,754,754,1126
|
|
20250113,100800,23994779,754,754,754,754,0
|
|
20250113,100700,23994779,754,754,754,754,0
|
|
20250113,100600,23994779,754,754,754,754,1
|
|
20250113,100500,23994025,752,755,755,752,2094
|
|
20250113,100400,22414926,756,756,756,756,0
|
|
20250113,100300,22414926,756,756,756,756,0
|
|
20250113,100200,22414926,756,756,756,756,0
|
|
20250113,100100,22414926,756,756,756,756,0
|
|
20250113,100000,22414926,756,756,756,756,0
|
|
20250113,095900,22414926,756,756,756,756,0
|
|
20250113,095800,22414926,756,758,758,756,3079
|
|
20250113,095700,20086101,758,758,758,758,0
|
|
20250113,095600,20086101,758,758,758,758,0
|
|
20250113,095500,20086101,758,758,758,758,10
|
|
20250113,095400,20078521,758,759,759,758,1013
|
|
20250113,095300,19310247,759,761,761,759,1000
|
|
20250113,095200,18549807,762,762,762,762,0
|
|
20250113,095100,18549807,762,762,762,762,13
|
|
20250113,095000,18539901,765,765,765,765,32
|
|
20250113,094900,18515421,765,764,765,764,16
|
|
20250113,094800,18503190,764,764,764,764,60
|
|
20250113,094700,18457350,764,764,764,764,0
|
|
20250113,094600,18457350,764,764,764,764,0
|
|
20250113,094500,18457350,764,764,764,764,0
|
|
20250113,094400,18457350,764,764,764,764,0
|
|
20250113,094300,18457350,764,764,764,764,3
|
|
20250113,094200,18455058,762,762,762,762,134
|
|
20250113,094100,18352950,761,761,761,761,0
|
|
20250113,094000,18352950,761,761,761,761,0
|
|
20250113,093900,18352950,761,761,761,761,0
|
|
20250113,093800,18352950,761,761,761,761,0
|
|
20250113,093700,18352950,761,761,761,761,0
|
|
20250113,093600,18352950,761,761,761,761,0
|
|
20250113,093500,18352950,761,761,761,761,0
|
|
20250113,093400,18352950,761,762,762,761,400
|
|
20250113,093300,18048534,766,766,766,766,0
|
|
20250113,093200,18048534,766,766,766,766,1
|
|
20250113,093100,18047768,762,762,762,762,0
|
|
20250113,093000,18047768,762,762,762,762,0
|
|
20250113,092900,18047768,762,762,762,762,0
|
|
20250113,092800,18047768,762,762,762,762,500
|
|
20250113,092700,17666768,762,762,762,762,0
|
|
20250113,092600,17666768,762,762,762,762,0
|
|
20250113,092500,17666768,762,762,762,762,20
|
|
20250113,092400,17651528,762,762,762,762,0
|
|
20250113,092300,17651528,762,762,762,762,1000
|
|
20250113,092200,16889528,765,765,765,765,0
|
|
20250113,092100,16889528,765,765,765,765,0
|
|
20250113,092000,16889528,765,765,765,765,100
|
|
20250113,091900,16813028,766,766,766,766,0
|
|
20250113,091800,16813028,766,766,766,766,0
|
|
20250113,091700,16813028,766,761,766,761,204
|
|
20250113,091600,16657779,761,767,767,761,30
|
|
20250113,091500,16634793,769,769,769,769,0
|
|
20250113,091400,16634793,769,768,769,768,6000
|
|
20250113,091300,12022996,770,762,770,762,3810
|
|
20250113,091200,9099254,761,761,761,761,0
|
|
20250113,091100,9099254,761,761,762,761,1262
|
|
20250113,091000,8138810,761,761,761,761,1185
|
|
20250113,090900,7237025,762,762,762,762,100
|
|
20250113,090800,7160825,762,758,762,758,3933
|
|
20250113,090700,4171956,748,748,748,748,1600
|
|
20250113,090600,2975156,747,750,750,747,2910
|
|
20250113,090500,794977,749,752,752,749,300
|
|
20250113,090400,569989,749,749,749,749,0
|
|
20250113,090300,569989,749,749,749,749,0
|
|
20250113,090200,569989,749,749,749,749,0
|
|
20250113,090100,569989,749,749,749,749,0
|
|
20250113,090000,569989,749,749,749,749,761
|